Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

41.27 +0.32 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.003 9.160 8.940 9.105 6,268,685 +0.06(+0.65%)
Dec 29, 2005 9.137 9.250 9.019 9.046 6,274,537 -0.09(-0.99%)
Dec 28, 2005 9.168 9.188 9.003 9.137 7,854,814 +0.04(+0.43%)
Dec 27, 2005 9.329 9.333 8.995 9.097 9,498,709 -0.27(-2.85%)
Dec 23, 2005 9.337 9.376 9.129 9.364 6,814,783 +0.00(+0.04%)
Dec 22, 2005 9.486 9.530 9.333 9.361 10,285,539 -0.04(-0.42%)
Dec 21, 2005 9.372 9.478 9.270 9.400 12,215,716 -0.03(-0.29%)
Dec 20, 2005 9.270 9.490 9.266 9.427 12,221,569 +0.12(+1.27%)
Dec 19, 2005 9.313 9.404 9.294 9.309 11,670,635 -0.02(-0.21%)
Dec 16, 2005 9.620 9.620 9.313 9.329 13,955,038 -0.22(-2.34%)
Dec 15, 2005 9.679 9.738 9.435 9.553 9,248,053 -0.12(-1.26%)
Dec 14, 2005 9.408 9.714 9.404 9.675 18,312,378 +0.33(+3.53%)
Dec 13, 2005 9.376 9.443 9.309 9.345 15,703,521 +0.05(+0.55%)
Dec 12, 2005 9.431 9.431 9.176 9.294 22,186,472 +0.36(+4.00%)
Dec 09, 2005 9.105 9.129 8.920 8.936 8,189,955 -0.18(-1.98%)
Dec 08, 2005 9.038 9.239 9.034 9.117 14,426,576 +0.13(+1.49%)
Dec 07, 2005 9.034 9.195 8.877 8.983 7,544,103 -0.05(-0.57%)
Dec 06, 2005 8.803 9.207 8.732 9.034 16,186,511 +0.32(+3.65%)
Dec 05, 2005 8.775 8.834 8.673 8.716 11,562,230 +0.02(+0.23%)
Dec 02, 2005 8.669 8.763 8.586 8.696 6,958,306 -0.01(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.